Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.630 | 4.883 | 4.630 | 4.840 | 19,420 | +0.14(+2.98%) |
Mar 27, 2013 | 4.660 | 4.700 | 4.660 | 4.700 | 600 | -0.01(-0.21%) |
Mar 25, 2013 | 4.710 | 4.710 | 4.710 | 4.710 | 6,000 | +0.01(+0.21%) |
Mar 22, 2013 | 4.680 | 4.710 | 4.680 | 4.700 | 1,900 | +0.00(+0.00%) |
Mar 21, 2013 | 4.660 | 4.729 | 4.620 | 4.700 | 4,260 | +0.00(+0.00%) |
Mar 20, 2013 | 4.719 | 4.720 | 4.700 | 4.700 | 700 | +0.01(+0.17%) |
Mar 19, 2013 | 4.690 | 4.730 | 4.640 | 4.692 | 2,200 | +0.04(+0.94%) |
Mar 18, 2013 | 4.730 | 4.740 | 4.645 | 4.648 | 9,729 | -0.06(-1.31%) |
Mar 15, 2013 | 4.660 | 4.740 | 4.660 | 4.710 | 10,936 | +0.02(+0.43%) |
Mar 14, 2013 | 4.780 | 4.780 | 4.690 | 4.690 | 2,400 | +0.00(+0.00%) |
Mar 13, 2013 | 4.730 | 4.780 | 4.660 | 4.690 | 5,389 | +0.01(+0.21%) |
Mar 12, 2013 | 4.570 | 4.740 | 4.570 | 4.680 | 11,822 | +0.06(+1.34%) |
Mar 11, 2013 | 4.590 | 4.650 | 4.520 | 4.618 | 3,804 | +0.05(+1.01%) |
Mar 08, 2013 | 4.650 | 4.785 | 4.500 | 4.572 | 5,628 | +0.04(+0.93%) |
Mar 07, 2013 | 4.630 | 4.752 | 4.120 | 4.530 | 82,563 | -0.14(-2.98%) |
Mar 06, 2013 | 4.750 | 4.790 | 4.430 | 4.669 | 56,750 | -0.12(-2.53%) |
Mar 05, 2013 | 4.710 | 4.800 | 4.710 | 4.790 | 1,300 | +0.01(+0.21%) |
Mar 04, 2013 | 4.760 | 4.810 | 4.670 | 4.780 | 6,346 | -0.03(-0.62%) |
Mar 01, 2013 | 4.770 | 4.899 | 4.480 | 4.810 | 57,889 | -0.18(-3.61%) |
Feb 28, 2013 | 4.840 | 4.990 | 4.840 | 4.990 | 800 | +0.11(+2.25%) |
Feb 27, 2013 | 4.830 | 5.020 | 4.830 | 4.880 | 1,000 | +0.04(+0.83%) |
Feb 26, 2013 | 5.070 | 5.070 | 4.800 | 4.840 | 6,779 | +0.00(+0.00%) |
Feb 25, 2013 | 4.930 | 5.000 | 4.840 | 4.840 | 1,225 | -0.06(-1.22%) |
Feb 22, 2013 | 4.940 | 5.069 | 4.860 | 4.900 | 4,100 | +0.06(+1.19%) |
Feb 21, 2013 | 5.069 | 5.069 | 4.800 | 4.843 | 5,789 | +0.05(+1.10%) |
Feb 20, 2013 | 5.010 | 5.080 | 4.660 | 4.790 | 10,158 | -0.16(-3.19%) |
Feb 19, 2013 | 5.011 | 5.179 | 4.861 | 4.948 | 60,000 | -0.14(-2.79%) |
Feb 15, 2013 | 5.050 | 5.100 | 5.010 | 5.090 | 16,059 | +0.00(+0.04%) |
Feb 14, 2013 | 4.970 | 5.088 | 4.870 | 5.088 | 8,428 | +0.19(+3.83%) |
Feb 13, 2013 | 5.000 | 5.000 | 4.260 | 4.900 | 180,951 | -0.34(-6.49%) |
Feb 12, 2013 | 5.270 | 5.290 | 5.200 | 5.240 | 6,978 | +0.06(+1.16%) |
Feb 11, 2013 | 5.260 | 5.260 | 5.180 | 5.180 | 700 | -0.08(-1.48%) |
Feb 08, 2013 | 5.200 | 5.266 | 5.170 | 5.258 | 4,724 | +0.02(+0.34%) |
Feb 07, 2013 | 5.230 | 5.310 | 5.180 | 5.240 | 1,180 | +0.00(+0.02%) |
Feb 05, 2013 | 5.380 | 5.239 | 5.239 | 5.239 | 3,500 | +0.04(+0.75%) |
Feb 04, 2013 | 5.230 | 5.334 | 5.200 | 5.200 | 500 | -0.04(-0.76%) |
Feb 01, 2013 | 5.330 | 5.330 | 5.240 | 5.240 | 300 | -0.02(-0.38%) |
Jan 30, 2013 | 5.240 | 5.260 | 5.260 | 5.260 | 1,500 | +0.01(+0.27%) |
Jan 29, 2013 | 5.246 | 5.246 | 5.246 | 5.246 | 100 | +0.09(+1.67%) |
Jan 28, 2013 | 5.320 | 5.320 | 5.160 | 5.160 | 4,180 | -0.16(-3.01%) |
Jan 25, 2013 | 5.380 | 5.430 | 5.298 | 5.320 | 3,199 | -0.03(-0.56%) |
Jan 24, 2013 | 5.490 | 5.490 | 5.270 | 5.350 | 3,905 | +0.02(+0.38%) |
Jan 23, 2013 | 5.450 | 5.489 | 5.330 | 5.330 | 13,409 | -0.11(-2.02%) |
Jan 22, 2013 | 5.360 | 5.490 | 5.360 | 5.440 | 3,118 | +0.06(+1.12%) |
Jan 18, 2013 | 5.260 | 5.450 | 5.260 | 5.380 | 3,853 | +0.17(+3.26%) |
Jan 17, 2013 | 5.200 | 5.220 | 5.120 | 5.210 | 2,956 | +0.02(+0.39%) |
Jan 16, 2013 | 5.080 | 5.190 | 4.950 | 5.190 | 57,300 | +0.22(+4.32%) |
Jan 15, 2013 | 5.210 | 5.210 | 4.940 | 4.975 | 6,769 | -0.16(-3.02%) |
Jan 12, 2013 | 5.130 | 5.130 | 5.130 | 0 | +0.00(+0.00%) | |
Jan 11, 2013 | 5.040 | 5.130 | 4.984 | 5.130 | 4,588 | +0.09(+1.79%) |
Jan 10, 2013 | 5.030 | 5.050 | 5.030 | 5.040 | 600 | +0.07(+1.46%) |
Jan 09, 2013 | 5.020 | 5.030 | 4.890 | 4.967 | 14,201 | +0.05(+0.96%) |
Jan 08, 2013 | 4.930 | 5.000 | 4.851 | 4.920 | 30,050 | +0.02(+0.41%) |
Jan 07, 2013 | 5.080 | 5.080 | 4.547 | 4.900 | 53,027 | -0.27(-5.22%) |
Jan 04, 2013 | 5.070 | 5.170 | 5.000 | 5.170 | 5,610 | +0.15(+2.99%) |
Jan 03, 2013 | 5.140 | 5.170 | 5.000 | 5.020 | 1,695 | -0.11(-2.16%) |